30,200€
-2,89%
Echtzeit-Aktienkurs NVIDIA Corp. (CDRs)
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. (CDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,00 | 28,30 | 27,50 | 27,60 | -0,90% | 8.312,00 |
| 04.05.2026 | 28,00 | 28,45 | 27,50 | 27,85 | -0,54% | 733,00 |
| 30.04.2026 | 29,30 | 29,80 | 27,90 | 28,00 | -4,44% | 710,00 |
| 29.04.2026 | 30,00 | 30,20 | 29,10 | 29,30 | -1,35% | 1.768,00 |
| 28.04.2026 | 30,20 | 30,20 | 29,20 | 29,70 | -1,98% | 731,00 |
| 27.04.2026 | 29,40 | 30,40 | 29,10 | 30,30 | 4,30% | 2.918,00 |
| 24.04.2026 | 28,10 | 29,60 | 28,00 | 29,05 | 4,12% | 310,00 |
| 23.04.2026 | 28,30 | 29,20 | 27,65 | 27,90 | -1,76% | 1.753,00 |
| 22.04.2026 | 28,50 | 28,50 | 27,90 | 28,40 | 1,61% | 540,00 |
| 21.04.2026 | 27,90 | 28,50 | 27,80 | 27,95 | -0,18% | 4.435,00 |
| 20.04.2026 | 27,75 | 28,35 | 27,60 | 28,00 | 0,00% | 25.672,00 |
| 17.04.2026 | 27,70 | 28,25 | 27,50 | 28,00 | 1,08% | 6.335,00 |
| 16.04.2026 | 27,80 | 27,90 | 26,75 | 27,70 | 0,73% | 2.482,00 |
| 15.04.2026 | 27,20 | 27,80 | 27,00 | 27,50 | 1,10% | 863,00 |
| 14.04.2026 | 26,40 | 27,30 | 26,40 | 27,20 | 3,03% | 1.158,00 |
| 13.04.2026 | 26,05 | 26,40 | 25,85 | 26,40 | 0,00% | 261,00 |
| 10.04.2026 | 25,80 | 26,40 | 25,60 | 26,40 | 2,33% | 15.629,00 |
| 09.04.2026 | 25,50 | 25,80 | 25,05 | 25,80 | 1,18% | 1.530,00 |
| 08.04.2026 | 25,85 | 26,00 | 25,10 | 25,50 | 1,19% | 3.636,00 |
| 07.04.2026 | 25,30 | 25,30 | 24,30 | 25,20 | 0,00% | 122,00 |
| 02.04.2026 | 24,50 | 25,30 | 24,05 | 25,20 | 1,20% | 721,00 |
| 01.04.2026 | 25,00 | 25,15 | 23,85 | 24,90 | 1,01% | 385,00 |
| 31.03.2026 | 23,90 | 24,75 | 23,50 | 24,65 | 4,01% | 2.915,00 |
| 30.03.2026 | 23,90 | 24,10 | 23,20 | 23,70 | -0,84% | 732,00 |
| 27.03.2026 | 24,60 | 25,65 | 23,80 | 23,90 | -1,24% | 3.153,00 |
| 26.03.2026 | 25,30 | 25,30 | 24,15 | 24,20 | -3,97% | 16.611,00 |
| 25.03.2026 | 25,00 | 26,00 | 25,00 | 25,20 | 0,80% | 4.546,00 |
| 24.03.2026 | 25,10 | 25,45 | 24,65 | 25,00 | 1,21% | 1.800,00 |
| 23.03.2026 | 24,30 | 25,30 | 24,15 | 24,70 | -0,60% | 519,00 |
| 20.03.2026 | 25,40 | 25,40 | 24,45 | 24,85 | -2,17% | 934,00 |
| 19.03.2026 | 26,10 | 26,10 | 25,15 | 25,40 | -1,55% | 387,00 |
| 18.03.2026 | 26,20 | 26,30 | 25,80 | 25,80 | -0,39% | 1.857,00 |
| 17.03.2026 | 26,30 | 26,50 | 25,90 | 25,90 | -0,77% | 405,00 |
| 16.03.2026 | 26,30 | 27,05 | 25,40 | 26,10 | 0,77% | 801,00 |
| 13.03.2026 | 26,20 | 26,75 | 25,90 | 25,90 | -0,77% | 146,00 |
| 12.03.2026 | 26,30 | 26,60 | 26,05 | 26,10 | -0,76% | 1.923,00 |
| 11.03.2026 | 26,30 | 26,95 | 26,10 | 26,30 | 1,15% | 2.262,00 |
| 10.03.2026 | 25,70 | 26,70 | 25,60 | 26,00 | 1,56% | 2.022,00 |
| 09.03.2026 | 25,05 | 26,30 | 24,95 | 25,60 | 1,59% | 1.680,00 |
| 06.03.2026 | 25,70 | 26,15 | 25,20 | 25,20 | -3,63% | 366,00 |
| 05.03.2026 | 25,80 | 26,40 | 25,35 | 26,15 | 1,36% | 1.805,00 |
| 04.03.2026 | 25,10 | 26,30 | 25,10 | 25,80 | 1,98% | 926,00 |
| 03.03.2026 | 25,30 | 25,90 | 24,80 | 25,30 | -1,17% | 1.918,00 |
| 02.03.2026 | 24,40 | 26,20 | 24,20 | 25,60 | 3,64% | 1.667,00 |
| 27.02.2026 | 25,90 | 26,10 | 24,60 | 24,70 | -4,26% | 7.134,00 |
| 26.02.2026 | 27,50 | 27,70 | 25,70 | 25,80 | -7,19% | 2.406,00 |
| 25.02.2026 | 26,90 | 28,35 | 26,50 | 27,80 | 3,73% | 3.218,00 |
| 24.02.2026 | 26,90 | 27,10 | 26,20 | 26,80 | 0,37% | 985,00 |
| 23.02.2026 | 26,40 | 27,15 | 26,30 | 26,70 | 1,14% | 8.381,00 |
| 20.02.2026 | 26,00 | 26,70 | 26,00 | 26,40 | 1,15% | 1.492,00 |
| 19.02.2026 | 26,30 | 27,00 | 26,00 | 26,10 | -0,38% | 204,00 |
| 18.02.2026 | 26,20 | 26,85 | 26,10 | 26,20 | 0,77% | 538,00 |
| 17.02.2026 | 25,30 | 27,75 | 25,05 | 26,00 | 1,96% | 294,00 |
| 16.02.2026 | 25,20 | 25,60 | 25,20 | 25,50 | 0,79% | 1.277,00 |
| 13.02.2026 | 25,80 | 27,80 | 25,00 | 25,30 | -2,32% | 1.269,00 |
| 12.02.2026 | 26,40 | 27,10 | 25,70 | 25,90 | -3,00% | 1.427,00 |
| 11.02.2026 | 26,20 | 27,10 | 26,00 | 26,70 | 2,30% | 1.756,00 |
| 10.02.2026 | 26,30 | 27,00 | 26,10 | 26,10 | -0,38% | 344,00 |
| 09.02.2026 | 25,40 | 26,90 | 25,30 | 26,20 | 1,55% | 21.533,00 |
| 06.02.2026 | 24,10 | 26,25 | 23,80 | 25,80 | 8,18% | 4.221,00 |
| 05.02.2026 | 25,00 | 25,00 | 23,75 | 23,85 | -3,44% | 2.383,00 |
| 04.02.2026 | 25,00 | 25,70 | 24,10 | 24,70 | -1,20% | 47.640,00 |
| 03.02.2026 | 26,10 | 26,15 | 24,70 | 25,00 | -3,10% | 2.265,00 |
| 02.02.2026 | 25,75 | 26,75 | 25,60 | 25,80 | -2,09% | 2.855,00 |
| 30.01.2026 | 26,25 | 27,40 | 25,95 | 26,35 | 0,19% | 1.186,00 |
| 29.01.2026 | 26,30 | 27,15 | 26,10 | 26,30 | -0,38% | 796,00 |
| 28.01.2026 | 26,50 | 26,90 | 26,10 | 26,40 | 2,72% | 1.936,00 |
| 27.01.2026 | 25,90 | 26,40 | 25,70 | 25,70 | 0,00% | 1.618,00 |
| 26.01.2026 | 25,80 | 26,55 | 25,70 | 25,70 | -1,15% | 3.683,00 |
| 23.01.2026 | 25,70 | 26,60 | 25,50 | 26,00 | 1,17% | 1.042,00 |
| 22.01.2026 | 25,90 | 26,10 | 25,20 | 25,70 | -0,39% | 1.587,00 |
| 21.01.2026 | 25,20 | 26,00 | 24,90 | 25,80 | 3,20% | 1.589,00 |
| 20.01.2026 | 25,70 | 25,70 | 24,85 | 25,00 | -2,72% | 1.678,00 |
| 19.01.2026 | 25,65 | 25,90 | 25,20 | 25,70 | -2,65% | 973,00 |
| 16.01.2026 | 26,40 | 26,70 | 26,10 | 26,40 | -0,19% | 1.277,00 |
| 15.01.2026 | 26,30 | 27,00 | 26,00 | 26,45 | 2,52% | 1.227,00 |
| 14.01.2026 | 26,10 | 26,30 | 25,35 | 25,80 | -1,53% | 2.074,00 |
| 13.01.2026 | 25,80 | 26,45 | 25,70 | 26,20 | 0,77% | 255,00 |
| 12.01.2026 | 25,50 | 26,20 | 25,50 | 26,00 | -0,38% | 1.585,00 |
| 09.01.2026 | 26,10 | 26,30 | 25,80 | 26,10 | 0,00% | 1.694,00 |
| 08.01.2026 | 26,50 | 26,90 | 25,80 | 26,10 | -1,88% | 1.825,00 |
| 07.01.2026 | 26,40 | 27,00 | 26,20 | 26,60 | 0,76% | 3.021,00 |
| 06.01.2026 | 26,50 | 27,15 | 26,25 | 26,40 | 0,38% | 1.249,00 |
| 05.01.2026 | 27,00 | 27,30 | 26,20 | 26,30 | -0,57% | 1.024,00 |
| 02.01.2026 | 26,40 | 27,20 | 26,35 | 26,45 | 0,95% | 1.310,00 |
| 30.12.2025 | 25,90 | 26,30 | 25,90 | 26,20 | 0,00% | 3.219,00 |
| 29.12.2025 | 26,60 | 26,60 | 26,10 | 26,20 | -0,38% | 356,00 |
| 23.12.2025 | 25,60 | 26,65 | 25,40 | 26,30 | 2,73% | 723,00 |
| 22.12.2025 | 25,30 | 25,80 | 25,30 | 25,60 | 0,79% | 570,00 |
| 19.12.2025 | 24,70 | 25,65 | 24,60 | 25,40 | 4,31% | 3.378,00 |
| 18.12.2025 | 24,10 | 24,80 | 24,00 | 24,35 | 1,67% | 2.893,00 |
| 17.12.2025 | 24,50 | 25,00 | 23,85 | 23,95 | -3,43% | 6.488,00 |
| 16.12.2025 | 24,40 | 25,10 | 24,40 | 24,80 | 0,40% | 640,00 |
| 15.12.2025 | 24,70 | 25,15 | 24,40 | 24,70 | 0,82% | 280,00 |
| 12.12.2025 | 25,50 | 25,90 | 24,40 | 24,50 | -3,16% | 1.190,00 |
| 11.12.2025 | 25,00 | 25,50 | 24,80 | 25,30 | -1,17% | 1.675,00 |
| 10.12.2025 | 26,00 | 26,60 | 25,50 | 25,60 | -2,66% | 7.723,00 |
| 09.12.2025 | 26,60 | 27,20 | 25,85 | 26,30 | -2,23% | 2.244,00 |
| 08.12.2025 | 26,30 | 27,00 | 25,70 | 26,90 | 3,86% | 2.560,00 |
| 05.12.2025 | 26,00 | 26,20 | 25,40 | 25,90 | -0,38% | 1.104,00 |